Dark

WEBR
Weber Inc.
stock NYSE

Inactive

Feb 17, 2023

8.12USD0.000%(0.00)5,421,335

Pre-market

0.00USD-100.000%(-8.12)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-17	8.100	8.1600	8.1000	8.12	0.000%	5,421,335	0.000%
2023-02-16	8.120	8.1400	8.0900	8.12	0.000%	1,331,971	0.000%
2023-02-15	8.160	8.1600	8.1100	8.12	-0.490%	750,417	0.000%
2023-02-14	8.180	8.1900	8.1500	8.16	-0.366%	438,642	-0.490%
2023-02-13	8.180	8.2400	8.1600	8.19	-0.486%	421,774	-0.855%
2023-02-10	8.120	8.2300	8.1200	8.23	+0.858%	644,694	-1.337%
2023-02-09	8.050	8.1700	8.0500	8.16	+0.123%	392,161	-0.490%
2023-02-08	8.220	8.2200	8.1500	8.15	-0.610%	137,730	-0.368%
2023-02-07	8.200	8.2100	8.1800	8.20	-0.365%	190,770	-0.976%
2023-02-06	8.200	8.2400	8.1700	8.23	+0.122%	225,603	-1.337%
2023-02-03	8.170	8.2500	8.1300	8.22	-0.122%	249,444	-1.217%
2023-02-02	8.230	8.3350	8.2200	8.23	+0.122%	262,467	-1.337%
2023-02-01	8.160	8.2200	8.1500	8.22	+0.735%	320,744	-1.217%
2023-01-31	8.200	8.2000	8.1600	8.16	-0.244%	250,391	-0.490%
2023-01-30	8.150	8.2100	8.1500	8.18	-0.122%	152,775	-0.733%
2023-01-27	8.200	8.2000	8.1700	8.19	-0.244%	102,181	-0.855%
2023-01-26	8.200	8.2300	8.1100	8.21	+0.122%	229,664	-1.096%
2023-01-25	8.160	8.2000	8.1300	8.20	+0.367%	100,855	-0.976%
2023-01-24	8.130	8.1700	8.1100	8.17	+0.245%	117,029	-0.612%
2023-01-23	8.140	8.1800	8.1073	8.15	+0.493%	396,467	-0.368%
2023-01-20	8.100	8.1250	8.0900	8.11	0.000%	111,028	+0.123%
2023-01-19	8.090	8.1200	8.0800	8.11	+0.123%	242,595	+0.123%
2023-01-18	8.110	8.1300	8.0800	8.10	+0.124%	284,949	+0.247%
2023-01-17	8.080	8.1000	8.0800	8.09	0.000%	278,352	+0.371%
2023-01-13	8.110	8.1200	8.0900	8.09	-0.247%	232,599	+0.371%
2023-01-12	8.110	8.1300	8.0900	8.11	+0.247%	148,905	+0.123%
2023-01-11	8.090	8.1250	8.0900	8.09	0.000%	178,654	+0.371%
2023-01-10	8.100	8.1000	8.0813	8.09	0.000%	276,965	+0.371%
2023-01-09	8.100	8.1100	8.0800	8.09	0.000%	149,457	+0.371%
2023-01-06	8.100	8.1000	8.0900	8.09	+0.124%	116,522	+0.371%
2023-01-05	8.100	8.1100	8.0800	8.08	-0.124%	245,696	+0.495%
2023-01-04	8.110	8.1300	8.0700	8.09	+0.124%	433,261	+0.371%
2023-01-03	8.070	8.1300	8.0600	8.08	+0.373%	500,312	+0.495%
2022-12-30	8.030	8.0800	8.0300	8.05	0.000%	331,998	+0.870%
2022-12-29	8.060	8.1100	8.0500	8.05	0.000%	696,807	+0.870%
2022-12-28	8.080	8.1100	8.0500	8.05	-0.617%	434,239	+0.870%
2022-12-27	8.080	8.1400	8.0800	8.10	-0.246%	315,169	+0.247%
2022-12-23	8.080	8.1600	8.0601	8.12	+0.495%	434,385	0.000%
2022-12-22	8.060	8.0900	8.0400	8.08	+0.124%	450,919	+0.495%
2022-12-21	8.090	8.1100	8.0600	8.07	0.000%	1,289,030	+0.620%
2022-12-20	8.060	8.0800	8.0600	8.07	-0.247%	523,651	+0.620%
2022-12-19	8.040	8.1000	8.0400	8.09	+0.372%	677,225	+0.371%
2022-12-16	8.060	8.1000	8.0200	8.06	0.000%	1,249,761	+0.744%
2022-12-15	8.100	8.1800	8.0500	8.06	-0.983%	1,966,499	+0.744%
2022-12-14	8.030	8.1700	8.0100	8.14	+1.623%	2,975,391	-0.246%
2022-12-13	8.050	8.0500	8.0000	8.01	0.000%	1,704,419	+1.373%
2022-12-12	8.010	8.1400	7.9700	8.01	+23.231%	5,448,275	+1.373%
2022-12-09	6.490	6.6200	6.4200	6.50	-0.307%	250,793	+24.923%
2022-12-08	6.610	6.7200	6.4700	6.52	-0.761%	228,528	+24.540%
2022-12-07	6.660	6.7885	6.4600	6.57	-2.086%	224,663	+23.592%
2022-12-06	6.820	7.0300	6.6100	6.71	-1.468%	461,767	+21.013%
2022-12-05	6.640	6.9500	6.6300	6.81	+1.039%	231,474	+19.236%
2022-12-02	6.650	6.8300	6.6100	6.74	-0.296%	189,035	+20.475%
2022-12-01	6.800	6.9250	6.7200	6.76	-0.588%	214,196	+20.118%
2022-11-30	6.640	6.9600	6.5401	6.80	+2.719%	575,078	+19.412%
2022-11-29	6.570	6.8000	6.5100	6.62	-0.451%	389,117	+22.659%
2022-11-28	6.740	6.9950	6.5600	6.65	-1.481%	331,156	+22.105%
2022-11-25	6.860	6.9680	6.6300	6.75	-2.878%	210,536	+20.296%
2022-11-23	6.920	7.0700	6.9000	6.95	+0.725%	137,704	+16.835%
2022-11-22	6.750	6.9100	6.6500	6.90	+2.071%	181,617	+17.681%
2022-11-21	7.320	7.3750	6.6900	6.76	-9.017%	227,634	+20.118%
2022-11-18	7.470	7.5500	7.3300	7.43	+1.781%	393,088	+9.287%
2022-11-17	7.040	7.3300	7.0153	7.30	+2.098%	218,972	+11.233%
2022-11-16	7.080	7.1800	6.9900	7.15	-0.970%	273,485	+13.566%
2022-11-15	7.120	7.4000	7.1200	7.22	+3.438%	342,267	+12.465%
2022-11-14	6.990	7.1100	6.7600	6.98	-0.570%	1,077,327	+16.332%
2022-11-11	6.710	7.6700	6.6400	7.02	+5.564%	1,445,003	+15.670%
2022-11-10	6.680	6.7250	6.5500	6.65	+3.906%	400,143	+22.105%
2022-11-09	6.830	6.8800	5.9600	6.40	-6.977%	1,431,814	+26.875%
2022-11-08	6.860	6.9400	6.7100	6.88	+0.585%	255,339	+18.023%
2022-11-07	6.970	6.9700	6.8000	6.84	-1.583%	238,153	+18.713%
2022-11-04	6.810	7.0400	6.6400	6.95	+1.164%	385,609	+16.835%
2022-11-03	6.630	6.9400	6.6300	6.87	+2.999%	371,452	+18.195%
2022-11-02	6.800	6.9050	6.6400	6.67	-2.628%	437,812	+21.739%
2022-11-01	6.750	6.9100	6.6700	6.85	+2.853%	463,381	+18.540%
2022-10-31	6.770	6.7800	6.6000	6.66	-0.893%	519,441	+21.922%
2022-10-28	6.700	6.8900	6.6615	6.72	-0.885%	369,010	+20.833%
2022-10-27	6.680	6.9200	6.6700	6.78	+1.043%	534,082	+19.764%
2022-10-26	6.620	6.9100	6.5000	6.71	+2.287%	1,769,419	+21.013%
2022-10-25	6.490	7.2800	6.4100	6.56	+30.417%	12,368,756	+23.780%
2022-10-24	5.200	5.2200	4.8200	5.03	-4.008%	969,510	+61.431%
2022-10-21	5.150	5.2700	4.9200	5.24	+0.963%	458,729	+54.962%
2022-10-20	5.240	5.2899	5.0350	5.19	-0.384%	600,414	+56.455%
2022-10-19	5.940	5.9464	5.0000	5.21	-12.290%	1,157,296	+55.854%
2022-10-18	6.090	6.2500	5.8800	5.94	-0.336%	697,350	+36.700%
2022-10-17	6.030	6.1900	5.8800	5.96	+0.168%	540,094	+36.242%
2022-10-14	6.400	6.4600	5.9200	5.95	-5.104%	717,501	+36.471%
2022-10-13	6.300	6.5400	6.1501	6.27	-4.711%	657,922	+29.506%
2022-10-12	7.000	7.0900	6.5500	6.58	-8.484%	746,338	+23.404%
2022-10-11	7.300	8.7400	6.6800	7.19	-2.177%	3,695,587	+12.935%
2022-10-10	7.510	7.5199	7.2500	7.35	-2.130%	271,541	+10.476%
2022-10-07	7.380	7.6200	7.2000	7.51	+0.267%	689,419	+8.123%
2022-10-06	7.420	7.5500	7.1633	7.49	+1.080%	626,528	+8.411%
2022-10-05	7.070	7.5783	6.9576	7.41	+2.917%	874,751	+9.582%
2022-10-04	7.010	7.2800	6.7800	7.20	+5.263%	686,795	+12.778%
2022-10-03	6.640	7.0800	6.3700	6.84	+4.110%	811,108	+18.713%
2022-09-30	6.370	6.7199	6.3301	6.57	+1.389%	422,693	+23.592%
2022-09-29	6.610	6.7300	6.2400	6.48	-3.715%	775,481	+25.309%
2022-09-28	6.440	6.9427	6.4000	6.73	+3.538%	896,489	+20.654%
2022-09-27	6.410	6.6300	6.2500	6.50	+2.201%	587,767	+24.923%
2022-09-26	6.310	6.7300	6.2800	6.36	-2.752%	629,406	+27.673%
2022-09-23	6.120	6.5700	6.0600	6.54	+4.473%	938,712	+24.159%
2022-09-22	6.160	6.5200	6.0100	6.26	+0.805%	743,336	+29.712%
2022-09-21	6.350	6.4800	6.1800	6.21	-2.817%	553,586	+30.757%
2022-09-20	6.480	6.6000	6.3200	6.39	-1.692%	642,185	+27.074%
2022-09-19	6.290	6.5500	6.2200	6.50	+1.562%	724,583	+24.923%
2022-09-16	6.400	6.5250	6.2542	6.40	-2.290%	914,624	+26.875%
2022-09-15	6.570	6.7978	6.5300	6.55	-1.799%	697,008	+23.969%
2022-09-14	6.680	6.8000	6.4200	6.67	0.000%	691,148	+21.739%
2022-09-13	6.780	6.9500	6.4300	6.67	-6.844%	1,325,719	+21.739%
2022-09-12	6.810	7.3500	6.7676	7.16	+4.678%	1,256,171	+13.408%
2022-09-09	6.540	7.1000	6.4700	6.84	+5.882%	1,551,754	+18.713%
2022-09-08	6.200	6.6500	6.0800	6.46	+2.866%	1,969,614	+25.697%
2022-09-07	5.980	6.3699	5.9100	6.28	+4.319%	1,713,981	+29.299%
2022-09-06	6.480	6.4800	5.9900	6.02	-6.811%	2,814,770	+34.884%
2022-09-02	6.670	6.8800	6.2300	6.46	-1.374%	2,459,703	+25.697%
2022-09-01	7.010	7.1200	6.4100	6.55	-8.774%	3,123,862	+23.969%
2022-08-31	8.400	8.4000	6.9000	7.18	-12.439%	7,157,419	+13.092%
2022-08-30	10.220	10.4900	8.2000	8.20	-16.836%	10,991,403	-0.976%
2022-08-29	9.260	10.1189	9.2001	9.86	+5.567%	7,581,432	-17.647%
2022-08-26	9.070	9.4700	8.5500	9.34	+1.522%	3,164,469	-13.062%
2022-08-25	9.310	9.6400	8.5400	9.20	+0.218%	3,681,936	-11.739%
2022-08-24	8.380	9.5700	8.3600	9.18	+8.511%	4,806,135	-11.547%
2022-08-23	8.110	8.4603	7.7700	8.46	+2.174%	2,434,294	-4.019%
2022-08-22	7.990	9.2400	7.6800	8.28	-6.441%	5,432,756	-1.932%
2022-08-19	10.060	10.3300	8.5500	8.85	-11.500%	16,080,350	-8.249%
2022-08-18	7.930	11.6400	7.8100	10.00	+27.226%	21,125,039	-18.800%
2022-08-17	8.300	8.4100	7.4500	7.86	-7.202%	2,045,177	+3.308%
2022-08-16	7.170	8.8900	6.8000	8.47	+16.187%	5,157,341	-4.132%
2022-08-15	7.100	8.3900	7.1000	7.29	+5.347%	3,688,748	+11.385%
2022-08-12	6.870	6.9300	6.5400	6.92	0.000%	1,008,305	+17.341%
2022-08-11	6.930	7.3500	6.7200	6.92	-0.860%	559,031	+17.341%
2022-08-10	7.250	7.4000	6.9700	6.98	-1.966%	337,442	+16.332%
2022-08-09	7.300	7.3000	6.7200	7.12	-3.523%	578,657	+14.045%
2022-08-08	7.560	8.2800	7.3400	7.38	-4.031%	1,318,831	+10.027%
2022-08-05	6.950	7.6900	6.8000	7.69	+10.647%	1,267,881	+5.592%
2022-08-04	6.770	6.9884	6.7474	6.95	+2.659%	175,914	+16.835%
2022-08-03	6.360	6.8000	6.3600	6.77	+6.447%	268,223	+19.941%
2022-08-02	6.110	6.5400	6.1100	6.36	+2.415%	210,423	+27.673%
2022-08-01	6.090	6.3000	5.9700	6.21	-2.512%	532,363	+30.757%
2022-07-29	6.410	6.5141	6.2700	6.37	-2.748%	388,370	+27.473%
2022-07-28	6.520	6.6700	6.3700	6.55	+0.460%	247,392	+23.969%
2022-07-27	6.220	6.5600	6.0800	6.52	+4.320%	895,100	+24.540%
2022-07-26	6.250	6.3800	6.0100	6.25	-4.726%	792,524	+29.920%
2022-07-25	6.150	6.6200	5.8200	6.56	-12.650%	3,559,633	+23.780%
2022-07-22	7.690	7.6900	7.2728	7.51	-3.346%	230,332	+8.123%
2022-07-21	7.750	7.7900	7.5100	7.77	+0.517%	166,577	+4.505%
2022-07-20	7.840	7.9600	7.6950	7.73	-0.897%	249,955	+5.045%
2022-07-19	7.790	8.0000	7.7000	7.80	+0.515%	193,629	+4.103%
2022-07-18	8.190	8.3390	7.7450	7.76	-5.596%	321,790	+4.639%
2022-07-15	7.970	8.3600	7.7900	8.22	+4.981%	400,145	-1.217%
2022-07-14	7.630	7.8600	7.5900	7.83	+1.032%	132,704	+3.704%
2022-07-13	8.000	8.0700	7.6300	7.75	-4.321%	413,104	+4.774%
2022-07-12	7.760	8.5700	7.6501	8.10	+4.247%	643,487	+0.247%
2022-07-11	8.000	8.0299	7.7400	7.77	-4.074%	465,280	+4.505%
2022-07-08	7.720	8.1400	7.6200	8.10	+2.792%	303,767	+0.247%
2022-07-07	7.480	7.9000	7.4138	7.88	+5.914%	313,411	+3.046%
2022-07-06	7.950	8.1099	7.2120	7.44	-7.232%	572,462	+9.140%
2022-07-05	7.190	8.0500	7.1100	8.02	+8.967%	488,622	+1.247%
2022-07-01	7.150	7.5500	7.0700	7.36	+2.080%	496,892	+10.326%
2022-06-30	7.390	7.4900	6.9400	7.21	-5.381%	630,503	+12.621%
2022-06-29	8.020	8.1300	7.5000	7.62	-6.618%	539,809	+6.562%
2022-06-28	8.310	8.3100	7.8300	8.16	-0.971%	635,498	-0.490%
2022-06-27	9.540	9.6800	8.1400	8.24	-13.808%	1,329,342	-1.456%
2022-06-24	9.610	9.9500	9.4501	9.56	-4.781%	2,169,998	-15.063%
2022-06-23	9.900	12.2500	9.1700	10.04	+16.338%	11,503,491	-19.124%
2022-06-22	7.660	9.2900	7.6600	8.63	+10.358%	2,058,715	-5.910%
2022-06-21	7.990	8.1900	7.7200	7.82	-0.382%	558,846	+3.836%
2022-06-17	7.510	7.9200	7.4300	7.85	+5.938%	511,382	+3.439%
2022-06-16	7.290	7.4300	6.8800	7.41	-1.854%	573,895	+9.582%
2022-06-15	7.350	7.7250	7.3200	7.55	+4.861%	393,573	+7.550%
2022-06-14	7.170	7.2100	6.9300	7.20	+0.982%	241,013	+12.778%
2022-06-13	7.190	7.2100	6.8323	7.13	-4.038%	322,045	+13.885%
2022-06-10	7.600	7.7000	7.3700	7.43	-4.253%	189,297	+9.287%
2022-06-09	7.820	7.9500	7.7400	7.76	-1.648%	178,268	+4.639%
2022-06-08	7.910	8.0700	7.7300	7.89	-1.128%	187,276	+2.915%
2022-06-07	7.590	8.0000	7.5000	7.98	+3.234%	226,931	+1.754%
2022-06-06	7.880	7.9300	7.6600	7.73	-1.529%	243,947	+5.045%
2022-06-03	7.750	7.8500	7.5300	7.85	-0.759%	208,434	+3.439%
2022-06-02	7.670	7.9300	7.5200	7.91	+3.399%	300,021	+2.655%
2022-06-01	7.710	7.8350	7.5354	7.65	-1.035%	246,614	+6.144%
2022-05-31	7.510	7.9350	7.4201	7.73	+2.929%	443,071	+5.045%
2022-05-27	7.470	8.0500	7.3900	7.51	+2.038%	933,905	+8.123%
2022-05-26	7.440	7.5000	7.3000	7.36	+0.822%	207,777	+10.326%
2022-05-25	7.160	7.5300	7.1600	7.30	+1.108%	221,606	+11.233%
2022-05-24	6.970	7.3500	6.8600	7.22	+0.557%	339,992	+12.465%
2022-05-23	7.000	7.3742	6.9400	7.18	+4.058%	381,155	+13.092%
2022-05-20	7.200	7.3669	6.6700	6.90	-3.361%	540,282	+17.681%
2022-05-19	6.780	7.3200	6.7357	7.14	+4.082%	487,763	+13.725%
2022-05-18	6.750	7.1300	6.4900	6.86	-1.295%	1,422,282	+18.367%
2022-05-17	7.030	7.1542	6.4200	6.95	-2.250%	770,135	+16.835%
2022-05-16	5.720	7.4300	5.7200	7.11	-0.420%	3,446,278	+14.205%
2022-05-13	7.550	7.7500	6.9100	7.14	-2.989%	802,746	+13.725%
2022-05-12	6.660	7.4100	6.6100	7.36	+7.132%	703,653	+10.326%
2022-05-11	7.230	7.2851	6.5200	6.87	-5.372%	1,279,989	+18.195%
2022-05-10	7.760	7.7700	7.1750	7.26	-3.968%	582,441	+11.846%
2022-05-09	8.420	8.5000	7.4400	7.56	-11.888%	611,091	+7.407%
2022-05-06	8.640	8.8750	8.5000	8.58	-2.831%	371,870	-5.361%
2022-05-05	8.850	9.0300	8.6250	8.83	-3.180%	326,429	-8.041%
2022-05-04	8.920	9.2000	8.6000	9.12	+2.818%	401,076	-10.965%
2022-05-03	8.920	8.9527	8.6200	8.87	-1.444%	251,170	-8.455%
2022-05-02	8.950	9.1200	8.7800	9.00	+2.506%	184,942	-9.778%
2022-04-29	8.960	9.0900	8.7200	8.78	-1.348%	223,066	-7.517%
2022-04-28	8.820	9.0300	8.6000	8.90	+2.771%	221,281	-8.764%
2022-04-27	9.050	9.2400	8.6500	8.66	-5.562%	478,409	-6.236%
2022-04-26	9.430	9.4400	9.0700	9.17	-2.860%	353,377	-11.450%
2022-04-25	9.400	9.5600	9.1150	9.44	-0.527%	189,783	-13.983%
2022-04-22	9.570	9.6599	9.3000	9.49	-1.043%	147,653	-14.436%
2022-04-21	9.870	9.9300	9.4100	9.59	-1.134%	232,663	-15.328%
2022-04-20	10.110	10.1100	9.6200	9.70	-3.097%	235,732	-16.289%
2022-04-19	9.750	10.3200	9.7120	10.01	+2.039%	285,809	-18.881%
2022-04-18	9.910	10.0000	9.6700	9.81	-1.506%	214,251	-17.227%
2022-04-14	10.500	10.5999	9.8500	9.96	-4.323%	838,225	-18.474%
2022-04-13	9.870	10.8396	9.8500	10.41	+5.471%	1,106,414	-21.998%
2022-04-12	10.080	10.2700	9.7900	9.87	-0.504%	203,811	-17.730%
2022-04-11	9.730	10.0500	9.7300	9.92	+0.813%	189,936	-18.145%
2022-04-08	9.560	9.9200	9.4600	9.84	+2.607%	212,197	-17.480%
2022-04-07	9.390	9.7700	9.2600	9.59	+2.457%	276,463	-15.328%
2022-04-06	9.660	9.7100	9.1800	9.36	-4.587%	475,705	-13.248%
2022-04-05	10.010	10.1500	9.7400	9.81	-1.998%	340,938	-17.227%
2022-04-04	10.120	10.2000	9.9500	10.01	-1.087%	242,311	-18.881%
2022-04-01	9.980	10.1800	9.7500	10.12	+2.950%	387,131	-19.763%
2022-03-31	10.290	10.4700	9.7700	9.83	-4.284%	524,227	-17.396%
2022-03-30	10.260	10.6700	10.0400	10.27	+0.391%	308,583	-20.935%
2022-03-29	10.310	10.6500	10.0800	10.23	+0.788%	378,202	-20.626%
2022-03-28	10.050	10.1900	9.9600	10.15	-0.098%	293,300	-20.000%
2022-03-25	10.160	10.2700	9.9144	10.16	-0.392%	429,051	-20.079%
2022-03-24	10.700	10.7200	9.9000	10.20	-7.859%	1,562,782	-20.392%
2022-03-23	11.750	11.7800	10.9300	11.07	-5.707%	610,710	-26.649%
2022-03-22	11.530	11.8900	11.3400	11.74	+2.443%	689,921	-30.835%
2022-03-21	11.610	11.8000	11.0700	11.46	-1.799%	738,865	-29.145%
2022-03-18	11.670	12.0300	11.5100	11.67	+0.430%	661,452	-30.420%
2022-03-17	11.320	11.6300	11.1200	11.62	+1.043%	352,877	-30.120%
2022-03-16	11.260	11.9300	10.9800	11.50	+4.927%	714,398	-29.391%
2022-03-15	10.200	11.0300	10.2000	10.96	+7.031%	263,502	-25.912%
2022-03-14	10.140	10.3350	9.9500	10.24	+1.386%	420,690	-20.703%
2022-03-11	10.520	10.6600	10.0800	10.10	-4.447%	272,752	-19.604%
2022-03-10	10.490	10.6800	10.3600	10.57	-1.215%	725,183	-23.179%
2022-03-09	10.500	10.9300	10.4900	10.70	+2.885%	339,932	-24.112%
2022-03-08	10.440	10.8200	10.2000	10.40	-2.256%	470,011	-21.923%
2022-03-07	10.940	11.2650	10.4700	10.64	-3.884%	333,905	-23.684%
2022-03-04	11.310	11.3800	10.6200	11.07	-2.980%	501,895	-26.649%
2022-03-03	11.320	11.8900	11.2600	11.41	-1.127%	515,772	-28.834%
2022-03-02	11.410	11.6990	11.3300	11.54	+1.495%	197,154	-29.636%
2022-03-01	11.290	11.4900	11.0200	11.37	-0.438%	395,165	-28.584%
2022-02-28	11.480	11.7400	11.2250	11.42	-1.040%	571,245	-28.897%
2022-02-25	10.470	11.6300	10.2900	11.54	+8.971%	621,055	-29.636%
2022-02-24	9.740	11.0300	9.6830	10.59	+4.028%	637,087	-23.324%
2022-02-23	10.430	10.4300	10.1400	10.18	+1.698%	310,315	-20.236%
2022-02-22	10.290	10.4400	9.9400	10.01	-3.565%	489,153	-18.881%
2022-02-18	10.290	10.4240	9.9100	10.38	+1.071%	710,423	-21.773%
2022-02-17	10.540	11.0100	10.2210	10.27	-3.659%	317,896	-20.935%
2022-02-16	10.150	10.8400	10.0200	10.66	+2.995%	1,106,614	-23.827%
2022-02-15	10.280	10.5700	9.9000	10.35	-2.358%	1,437,806	-21.546%
2022-02-14	9.185	10.6900	8.5600	10.60	+1.533%	3,349,340	-23.396%
2022-02-11	10.970	11.0400	10.2000	10.44	-3.601%	387,240	-22.222%
2022-02-10	10.980	11.3100	10.7800	10.83	-3.562%	234,632	-25.023%
2022-02-09	11.000	11.3800	10.9400	11.23	+2.464%	182,517	-27.694%
2022-02-08	10.760	11.0181	10.7300	10.96	+0.458%	548,579	-25.912%
2022-02-07	11.040	11.5750	10.6100	10.91	-1.888%	351,524	-25.573%
2022-02-04	10.540	11.2800	10.4300	11.12	+5.104%	222,229	-26.978%
2022-02-03	10.810	11.1300	10.5100	10.58	-2.936%	222,069	-23.251%
2022-02-02	11.100	11.4000	10.7059	10.90	-0.999%	333,424	-25.505%
2022-02-01	10.920	11.7900	10.8700	11.01	+1.568%	570,404	-26.249%
2022-01-31	10.410	10.8800	10.4100	10.84	+3.337%	288,082	-25.092%
2022-01-28	10.220	10.5000	9.9200	10.49	+2.242%	221,896	-22.593%
2022-01-27	10.330	10.5000	10.0700	10.26	+0.490%	325,957	-20.858%
2022-01-26	10.830	10.8300	10.1172	10.21	-3.314%	247,060	-20.470%
2022-01-25	10.200	10.7800	10.0400	10.56	+2.227%	495,967	-23.106%
2022-01-24	9.990	10.6300	9.8100	10.33	+0.291%	515,083	-21.394%
2022-01-21	10.020	10.6000	9.9500	10.30	+1.980%	394,963	-21.165%
2022-01-20	9.960	10.2380	9.9600	10.10	+2.123%	692,345	-19.604%
2022-01-19	10.250	10.2899	9.8200	9.89	-1.690%	664,419	-17.897%
2022-01-18	10.270	10.2700	9.9700	10.06	-3.362%	292,652	-19.284%
2022-01-14	10.400	10.4500	9.9600	10.41	-0.096%	386,539	-21.998%
2022-01-13	10.850	10.9350	10.3700	10.42	-3.786%	205,360	-22.073%
2022-01-12	11.080	11.0800	10.4900	10.83	+0.185%	337,555	-25.023%
2022-01-11	10.520	10.8500	10.3700	10.81	+3.743%	313,481	-24.884%
2022-01-10	10.710	10.7700	10.0650	10.42	-4.140%	544,811	-22.073%
2022-01-07	11.600	11.7273	10.7900	10.87	-5.231%	665,538	-25.299%
2022-01-06	11.840	11.9800	11.2700	11.47	-1.545%	295,002	-29.207%
2022-01-05	12.650	12.8100	11.6301	11.65	-7.613%	526,282	-30.300%
2022-01-04	12.370	12.6500	12.2800	12.61	+2.188%	273,493	-35.607%
2022-01-03	12.940	13.0899	12.1800	12.34	-4.563%	415,729	-34.198%
2021-12-31	12.800	13.2800	12.7900	12.93	+0.701%	371,259	-37.200%
2021-12-30	12.500	12.9800	12.4210	12.84	+2.720%	311,901	-36.760%
2021-12-29	12.360	12.6100	12.3162	12.50	0.000%	274,795	-35.040%
2021-12-28	12.130	12.7500	12.1300	12.50	+2.712%	345,332	-35.040%
2021-12-27	12.010	12.1800	11.8147	12.17	+1.417%	623,256	-33.279%
2021-12-23	11.850	12.0200	11.6201	12.00	+1.266%	307,891	-32.333%
2021-12-22	11.600	11.9000	11.5800	11.85	+1.455%	164,385	-31.477%
2021-12-21	11.440	11.8800	11.4350	11.68	+3.454%	252,830	-30.479%
2021-12-20	11.410	11.6700	11.0500	11.29	-2.923%	429,999	-28.078%
2021-12-17	11.280	11.7065	11.2800	11.63	+1.750%	468,476	-30.181%
2021-12-16	11.610	11.7400	11.2800	11.43	-0.436%	278,886	-28.959%
2021-12-15	11.320	11.6500	11.2200	11.48	-0.174%	469,536	-29.268%
2021-12-14	11.460	11.7300	11.3500	11.50	-0.433%	460,440	-29.391%
2021-12-13	12.170	12.2400	11.3600	11.55	-3.589%	1,116,705	-29.697%
2021-12-10	12.110	12.4499	11.8500	11.98	-2.363%	623,791	-32.220%
2021-12-09	12.950	13.0271	12.0400	12.27	-4.290%	744,639	-33.822%
2021-12-08	14.280	14.3100	12.6000	12.82	-5.107%	1,760,381	-36.661%
2021-12-07	13.770	13.8550	13.4650	13.51	-1.243%	618,754	-39.896%
2021-12-06	13.720	14.1000	13.5500	13.68	-0.437%	378,944	-40.643%
2021-12-03	14.280	14.2800	13.4200	13.74	-0.794%	291,828	-40.902%
2021-12-02	13.560	13.9899	13.5600	13.85	+1.763%	233,872	-41.372%
2021-12-01	13.560	14.1000	13.5000	13.61	+1.114%	461,030	-40.338%
2021-11-30	13.720	13.8800	13.1400	13.46	-2.956%	678,380	-39.673%
2021-11-29	14.090	14.1930	13.5600	13.87	-1.421%	499,469	-41.456%
2021-11-26	13.930	14.2000	13.8300	14.07	-0.071%	213,303	-42.289%
2021-11-24	14.010	14.2800	13.9100	14.08	-0.495%	264,737	-42.330%
2021-11-23	14.400	14.4000	13.9700	14.15	-1.736%	334,468	-42.615%
2021-11-22	14.340	14.4900	13.9300	14.40	+0.069%	432,932	-43.611%
2021-11-19	14.020	14.5200	14.0000	14.39	+1.338%	355,460	-43.572%
2021-11-18	14.500	14.6454	13.9450	14.20	-2.069%	402,581	-42.817%
2021-11-17	14.710	14.7500	14.2000	14.50	0.000%	624,325	-44.000%
2021-11-16	15.600	15.6000	14.3800	14.50	-6.872%	1,409,115	-44.000%
2021-11-15	16.000	16.2000	15.4500	15.57	-2.870%	470,723	-47.848%
2021-11-12	16.160	16.2600	15.9658	16.03	-0.435%	321,836	-49.345%
2021-11-11	16.090	16.3700	15.9500	16.10	+0.249%	239,297	-49.565%
2021-11-10	16.110	16.3000	15.6500	16.06	-0.925%	300,283	-49.440%
2021-11-09	16.500	16.5000	16.1200	16.21	-0.062%	283,462	-49.907%
2021-11-08	16.100	16.4300	16.0100	16.22	+0.062%	209,676	-49.938%
2021-11-05	16.250	16.5091	15.9600	16.21	-0.369%	343,254	-49.907%
2021-11-04	16.380	16.5100	16.0600	16.27	-0.672%	277,746	-50.092%
2021-11-03	16.010	16.7900	15.9100	16.38	+0.429%	270,046	-50.427%
2021-11-02	16.100	16.4700	16.0000	16.31	+0.617%	326,062	-50.215%
2021-11-01	16.660	16.9308	16.0500	16.21	-2.701%	349,555	-49.907%
2021-10-29	16.960	17.0199	16.5500	16.66	-2.115%	508,461	-51.261%
2021-10-28	17.050	17.1600	16.8700	17.02	-1.104%	338,397	-52.291%
2021-10-27	17.250	17.4600	16.9400	17.21	-0.058%	249,971	-52.818%
2021-10-26	17.100	17.2500	16.9301	17.22	+0.525%	180,702	-52.846%
2021-10-25	17.490	17.4900	16.9500	17.13	-2.338%	253,714	-52.598%
2021-10-22	17.790	18.0600	17.3700	17.54	-2.121%	241,984	-53.706%
2021-10-21	17.190	17.9600	17.1500	17.92	+3.166%	301,765	-54.688%
2021-10-20	16.870	17.4595	16.8000	17.37	+1.638%	214,736	-53.253%
2021-10-19	16.900	17.2250	16.8800	17.09	+0.529%	209,322	-52.487%
2021-10-18	17.220	17.3550	16.9100	17.00	-2.746%	296,591	-52.235%
2021-10-15	17.980	18.4260	17.2700	17.48	-3.158%	661,696	-53.547%
2021-10-14	17.230	18.1900	17.1208	18.05	+5.186%	832,966	-55.014%
2021-10-13	17.040	17.1935	16.3600	17.16	+0.704%	336,707	-52.681%
2021-10-12	16.580	17.0500	16.5600	17.04	+1.549%	293,783	-52.347%
2021-10-11	16.330	17.1000	16.3300	16.78	+1.697%	314,734	-51.609%
2021-10-08	16.050	16.5100	16.0500	16.50	+2.167%	164,402	-50.788%
2021-10-07	16.000	16.4800	16.0000	16.15	+0.623%	311,137	-49.721%
2021-10-06	15.900	16.3600	15.6300	16.05	-1.231%	638,785	-49.408%
2021-10-05	16.530	16.7900	16.1000	16.25	-0.368%	655,899	-50.031%
2021-10-04	16.770	16.8500	16.0400	16.31	-3.491%	629,598	-50.215%
2021-10-01	17.130	17.4100	16.3100	16.90	-3.923%	964,193	-51.953%
2021-09-30	16.210	17.6000	15.8601	17.59	+9.869%	1,378,516	-53.837%
2021-09-29	15.480	16.0100	15.3000	16.01	+2.958%	505,175	-49.282%
2021-09-28	15.000	15.5500	14.7600	15.55	+1.303%	601,869	-47.781%
2021-09-27	15.470	15.5799	15.0500	15.35	-0.389%	600,585	-47.101%
2021-09-24	15.450	15.6600	15.2500	15.41	-1.596%	467,605	-47.307%
2021-09-23	14.950	15.8900	14.9482	15.66	+5.101%	1,631,107	-48.148%
2021-09-22	14.840	14.9900	14.6000	14.90	+0.404%	1,045,406	-45.503%
2021-09-21	14.730	15.0900	14.4699	14.84	+2.699%	684,012	-45.283%
2021-09-20	14.630	14.7500	14.0600	14.45	-3.602%	1,180,494	-43.806%
2021-09-17	15.590	16.0000	14.9900	14.99	-3.290%	3,555,121	-45.831%
2021-09-16	15.650	15.6669	15.0000	15.50	+3.818%	1,641,814	-47.613%
2021-09-15	14.780	15.2500	14.0000	14.93	+7.256%	2,988,732	-45.613%
2021-09-14	14.830	15.0390	13.9100	13.92	-5.946%	2,099,325	-41.667%
2021-09-13	15.010	15.3200	14.5600	14.80	-1.268%	955,539	-45.135%
2021-09-10	15.530	15.6400	14.9550	14.99	-4.156%	817,764	-45.831%
2021-09-09	15.830	16.0000	15.5400	15.64	-2.676%	796,993	-48.082%
2021-09-08	16.140	16.4900	16.0000	16.07	-2.842%	402,215	-49.471%
2021-09-07	17.000	17.1500	15.7500	16.54	-2.130%	545,195	-50.907%
2021-09-03	16.890	17.3200	16.8000	16.90	+0.896%	721,617	-51.953%
2021-09-02	16.580	16.8800	16.3000	16.75	+1.638%	589,889	-51.522%
2021-09-01	16.790	16.8700	16.2500	16.48	+1.353%	679,617	-50.728%
2021-08-31	16.830	17.0499	16.2000	16.26	-4.071%	724,267	-50.062%

.dark-mode .qHgH6F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qHgH6F{ color: #333333; background-color: white; border: 2px solid #333333; }WEBRWeber Inc.stock NYSE

WEBR
Weber Inc.
stock NYSE